Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 26.97 | 27.69 | 26.93 | 27.38 | 42,616 | +0.43(+1.60%) |
Sep 30, 2024 | 26.61 | 27.00 | 26.50 | 26.95 | 25,186 | +0.37(+1.39%) |
Sep 27, 2024 | 26.99 | 26.99 | 26.25 | 26.58 | 20,587 | -0.03(-0.11%) |
Sep 26, 2024 | 27.30 | 27.48 | 26.56 | 26.61 | 51,843 | -0.88(-3.20%) |
Sep 25, 2024 | 27.87 | 27.87 | 27.00 | 27.49 | 30,234 | -0.50(-1.79%) |
Sep 24, 2024 | 26.57 | 28.07 | 26.57 | 27.99 | 35,640 | +1.66(+6.30%) |
Sep 23, 2024 | 27.11 | 27.54 | 26.25 | 26.33 | 41,036 | -0.74(-2.73%) |
Sep 20, 2024 | 27.62 | 27.62 | 27.03 | 27.07 | 23,593 | -0.83(-2.97%) |
Sep 19, 2024 | 28.24 | 28.27 | 27.50 | 27.90 | 56,050 | +0.57(+2.09%) |
Sep 18, 2024 | 28.09 | 28.09 | 27.14 | 27.33 | 41,378 | -0.86(-3.05%) |
Sep 17, 2024 | 28.14 | 28.20 | 27.63 | 28.19 | 25,142 | +0.40(+1.44%) |
Sep 16, 2024 | 28.29 | 28.31 | 27.53 | 27.79 | 33,262 | -0.74(-2.59%) |
Sep 13, 2024 | 27.95 | 29.45 | 27.95 | 28.53 | 42,853 | +0.74(+2.66%) |
Sep 12, 2024 | 28.00 | 29.56 | 27.61 | 27.79 | 87,121 | -1.00(-3.47%) |
Sep 11, 2024 | 28.48 | 28.87 | 27.62 | 28.79 | 56,298 | +0.89(+3.19%) |
Sep 10, 2024 | 28.02 | 28.02 | 26.50 | 27.90 | 46,424 | -0.12(-0.43%) |
Sep 09, 2024 | 27.92 | 28.81 | 27.92 | 28.02 | 22,411 | +0.12(+0.43%) |
Sep 06, 2024 | 29.06 | 29.16 | 27.71 | 27.90 | 68,799 | -0.94(-3.26%) |
Sep 05, 2024 | 28.98 | 30.00 | 28.84 | 28.84 | 34,791 | -0.47(-1.60%) |
Sep 04, 2024 | 29.01 | 29.63 | 28.62 | 29.31 | 44,310 | -0.25(-0.85%) |
Sep 03, 2024 | 30.51 | 30.76 | 29.10 | 29.56 | 68,792 | -1.44(-4.65%) |
Aug 30, 2024 | 31.00 | 0 | -0.13(-0.42%) | |||
Aug 29, 2024 | 31.42 | 31.58 | 31.04 | 31.13 | 12,891 | -0.15(-0.48%) |
Aug 28, 2024 | 31.72 | 31.72 | 30.94 | 31.28 | 11,257 | -0.48(-1.51%) |
Aug 27, 2024 | 32.13 | 32.16 | 31.57 | 31.76 | 16,377 | -0.86(-2.64%) |
Aug 26, 2024 | 31.26 | 32.66 | 31.26 | 32.62 | 41,393 | +1.40(+4.48%) |
Aug 23, 2024 | 31.07 | 31.40 | 30.98 | 31.22 | 22,447 | +0.57(+1.86%) |
Aug 22, 2024 | 31.41 | 31.56 | 30.60 | 30.65 | 22,989 | -0.74(-2.36%) |
Aug 21, 2024 | 31.04 | 31.42 | 30.79 | 31.39 | 37,097 | +0.24(+0.77%) |
Aug 20, 2024 | 31.68 | 31.77 | 30.76 | 31.15 | 58,021 | -0.79(-2.47%) |
Aug 19, 2024 | 32.12 | 32.67 | 31.50 | 31.94 | 39,629 | -0.08(-0.25%) |
Aug 16, 2024 | 32.08 | 32.58 | 31.52 | 32.02 | 21,917 | -0.48(-1.48%) |
Aug 15, 2024 | 32.80 | 33.57 | 32.00 | 32.50 | 44,775 | +0.30(+0.93%) |
Aug 14, 2024 | 31.50 | 32.50 | 31.08 | 32.20 | 72,550 | +1.40(+4.55%) |
Aug 13, 2024 | 30.27 | 30.86 | 28.96 | 30.80 | 28,241 | +0.13(+0.42%) |
Aug 12, 2024 | 29.80 | 30.82 | 29.80 | 30.67 | 19,382 | +0.91(+3.06%) |
Aug 09, 2024 | 31.30 | 31.30 | 29.30 | 29.76 | 13,743 | +0.10(+0.34%) |
Aug 08, 2024 | 29.33 | 29.98 | 29.06 | 29.66 | 20,420 | +0.69(+2.38%) |
Aug 07, 2024 | 30.34 | 30.35 | 28.33 | 28.97 | 21,460 | -0.27(-0.92%) |
Aug 06, 2024 | 28.88 | 29.24 | 28.00 | 29.24 | 51,394 | +0.36(+1.25%) |
Aug 02, 2024 | 28.88 | 0 | -2.19(-7.05%) |